30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 3 | 20231220 | 190700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231220 | 190600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231220 | 190500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231220 | 190400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231220 | 190300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231220 | 190200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231220 | 190100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231220 | 190000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231220 | 185900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231220 | 185800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231220 | 185700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231220 | 185600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231220 | 185500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231220 | 185400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231220 | 185300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231220 | 185200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231220 | 185100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231220 | 185000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231220 | 184900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231220 | 184800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231220 | 184700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231220 | 184600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231220 | 184500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231220 | 184400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231220 | 184300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231220 | 184200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231220 | 184100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231220 | 184000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231220 | 183900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231220 | 183800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 33 | 20231220 | 183700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231220 | 183600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231220 | 183500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231220 | 183400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231220 | 183300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231220 | 183200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231220 | 183100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231220 | 183000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231220 | 182900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231220 | 182800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231220 | 182700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231220 | 182600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231220 | 182500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231220 | 182400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231220 | 182300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231220 | 182200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231220 | 182100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231220 | 182000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231220 | 181900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231220 | 181800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231220 | 181700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231220 | 181600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231220 | 181500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231220 | 181400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231220 | 181300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231220 | 181200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231220 | 181100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231220 | 181000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231220 | 180900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231220 | 180800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 63 | 20231220 | 180700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231220 | 180600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231220 | 180500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231220 | 180400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231220 | 180300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231220 | 180200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231220 | 180100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231220 | 180000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231220 | 175900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231220 | 175800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231220 | 175700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231220 | 175600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231220 | 175500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231220 | 175400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231220 | 175300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231220 | 175200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231220 | 175100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231220 | 175000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231220 | 174900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231220 | 174800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231220 | 174700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231220 | 174600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231220 | 174500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231220 | 174400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231220 | 174300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231220 | 174200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231220 | 174100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231220 | 174000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231220 | 173900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231220 | 173800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 93 | 20231220 | 173700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231220 | 173600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231220 | 173500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231220 | 173400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231220 | 173300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231220 | 173200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231220 | 173100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231220 | 173000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231220 | 172900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231220 | 172800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231220 | 172700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231220 | 172600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231220 | 172500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231220 | 172400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231220 | 172300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231220 | 172200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231220 | 172100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231220 | 172000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231220 | 171900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231220 | 171800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231220 | 171700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231220 | 171600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231220 | 171500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231220 | 171400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231220 | 171300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231220 | 171200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231220 | 171100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231220 | 171000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231220 | 170900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231220 | 170800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 123 | 20231220 | 170700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231220 | 170600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231220 | 170500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231220 | 170400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231220 | 170300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231220 | 170200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231220 | 170100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231220 | 170000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231220 | 165900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231220 | 165800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231220 | 165700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231220 | 165600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231220 | 165500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231220 | 165400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231220 | 165300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231220 | 165200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231220 | 165100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231220 | 165000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231220 | 164900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231220 | 164800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231220 | 164700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231220 | 164600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231220 | 164500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231220 | 164400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231220 | 164300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231220 | 164200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231220 | 164100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231220 | 164000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231220 | 163900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231220 | 163800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 153 | 20231220 | 163700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231220 | 163600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231220 | 163500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231220 | 163400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231220 | 163300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231220 | 163200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231220 | 163100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231220 | 163000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231220 | 162900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231220 | 162800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231220 | 162700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231220 | 162600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231220 | 162500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231220 | 162400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231220 | 162300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231220 | 162200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231220 | 162100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231220 | 162000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231220 | 161900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231220 | 161800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231220 | 161700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231220 | 161600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231220 | 161500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231220 | 161400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231220 | 161300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231220 | 161200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231220 | 161100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231220 | 161000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231220 | 160900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231220 | 160800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 183 | 20231220 | 160700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231220 | 160600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231220 | 160500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231220 | 160400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231220 | 160300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231220 | 160200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231220 | 160100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231220 | 160000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231220 | 155900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231220 | 155800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231220 | 155700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231220 | 155600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231220 | 155500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231220 | 155400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231220 | 155300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231220 | 155200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231220 | 155100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231220 | 155000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231220 | 154900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231220 | 154800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231220 | 154700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231220 | 154600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231220 | 154500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231220 | 154400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231220 | 154300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231220 | 154200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231220 | 154100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231220 | 154000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231220 | 153900 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231220 | 153800 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 213 | 20231220 | 153700 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231220 | 153600 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231220 | 153500 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231220 | 153400 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231220 | 153300 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231220 | 153200 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231220 | 153100 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231220 | 153000 | 2225243830 | 3900 | 3900 | 3900 | 3900 | 3497 |
| 221 | 20231220 | 152900 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20231220 | 152800 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20231220 | 152700 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20231220 | 152600 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20231220 | 152500 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20231220 | 152400 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20231220 | 152300 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20231220 | 152200 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20231220 | 152100 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20231220 | 152000 | 2211605530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20231220 | 151900 | 2211605530 | 3885 | 3885 | 3890 | 3885 | 1802 |
| 232 | 20231220 | 151800 | 2204603145 | 3890 | 3890 | 3890 | 3885 | 1064 |
| 233 | 20231220 | 151700 | 2200468295 | 3890 | 3890 | 3890 | 3885 | 335 |
| 234 | 20231220 | 151600 | 2199165770 | 3885 | 3885 | 3890 | 3885 | 990 |
| 235 | 20231220 | 151500 | 2195319520 | 3890 | 3885 | 3890 | 3885 | 208 |
| 236 | 20231220 | 151400 | 2194511310 | 3890 | 3885 | 3890 | 3885 | 359 |
| 237 | 20231220 | 151300 | 2193116550 | 3890 | 3885 | 3890 | 3885 | 34 |
| 238 | 20231220 | 151200 | 2192984415 | 3890 | 3885 | 3890 | 3885 | 1755 |
| 239 | 20231220 | 151100 | 2186166030 | 3885 | 3885 | 3885 | 3885 | 861 |
| 240 | 20231220 | 151000 | 2182821045 | 3890 | 3890 | 3890 | 3890 | 310 |
| 241 | 20231220 | 150900 | 2181615145 | 3890 | 3890 | 3890 | 3890 | 41 |
| 242 | 20231220 | 150800 | 2181455655 | 3890 | 3885 | 3890 | 3885 | 47 |
| 243 | 20231220 | 150700 | 2181272840 | 3890 | 3885 | 3890 | 3885 | 703 |
| 244 | 20231220 | 150600 | 2178541235 | 3890 | 3885 | 3890 | 3885 | 3055 |
| 245 | 20231220 | 150500 | 2166672505 | 3885 | 3885 | 3890 | 3885 | 382 |
| 246 | 20231220 | 150400 | 2165186725 | 3890 | 3885 | 3890 | 3885 | 343 |
| 247 | 20231220 | 150300 | 2163854125 | 3885 | 3890 | 3890 | 3885 | 66 |
| 248 | 20231220 | 150200 | 2163597510 | 3890 | 3890 | 3890 | 3890 | 900 |
| 249 | 20231220 | 150100 | 2160096510 | 3890 | 3890 | 3890 | 3890 | 11 |
| 250 | 20231220 | 150000 | 2160053720 | 3885 | 3890 | 3890 | 3885 | 100 |
| 251 | 20231220 | 145900 | 2159665195 | 3885 | 3885 | 3885 | 3885 | 58 |
| 252 | 20231220 | 145800 | 2159439865 | 3880 | 3885 | 3890 | 3880 | 756 |
| 253 | 20231220 | 145700 | 2156506180 | 3885 | 3890 | 3890 | 3885 | 41 |
| 254 | 20231220 | 145600 | 2156346890 | 3890 | 3890 | 3890 | 3890 | 411 |
| 255 | 20231220 | 145500 | 2154748100 | 3885 | 3885 | 3885 | 3885 | 3027 |
| 256 | 20231220 | 145400 | 2142988205 | 3885 | 3885 | 3885 | 3885 | 2875 |
| 257 | 20231220 | 145300 | 2131818830 | 3890 | 3890 | 3890 | 3890 | 158 |
| 258 | 20231220 | 145200 | 2131204210 | 3890 | 3890 | 3890 | 3890 | 9 |
| 259 | 20231220 | 145100 | 2131169200 | 3890 | 3890 | 3890 | 3890 | 42 |
| 260 | 20231220 | 145000 | 2131005820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20231220 | 144900 | 2131005820 | 3890 | 3890 | 3890 | 3890 | 13 |
| 262 | 20231220 | 144800 | 2130955250 | 3890 | 3885 | 3890 | 3885 | 42 |
| 263 | 20231220 | 144700 | 2130791875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20231220 | 144600 | 2130791875 | 3890 | 3890 | 3890 | 3890 | 135 |
| 265 | 20231220 | 144500 | 2130266725 | 3890 | 3890 | 3890 | 3890 | 41 |
| 266 | 20231220 | 144400 | 2130107235 | 3885 | 3890 | 3890 | 3885 | 400 |
| 267 | 20231220 | 144300 | 2128551910 | 3890 | 3890 | 3890 | 3890 | 49 |
| 268 | 20231220 | 144200 | 2128361300 | 3890 | 3890 | 3890 | 3890 | 22 |
| 269 | 20231220 | 144100 | 2128275720 | 3890 | 3890 | 3890 | 3890 | 41 |
| 270 | 20231220 | 144000 | 2128116230 | 3885 | 3885 | 3885 | 3885 | 100 |
| 271 | 20231220 | 143900 | 2127727730 | 3890 | 3890 | 3890 | 3890 | 50 |
| 272 | 20231220 | 143800 | 2127533230 | 3890 | 3885 | 3890 | 3885 | 2 |
| 273 | 20231220 | 143700 | 2127525455 | 3890 | 3890 | 3890 | 3890 | 41 |
| 274 | 20231220 | 143600 | 2127365965 | 3890 | 3890 | 3890 | 3885 | 56 |
| 275 | 20231220 | 143500 | 2127148130 | 3890 | 3890 | 3890 | 3890 | 10 |
| 276 | 20231220 | 143400 | 2127109230 | 3885 | 3890 | 3890 | 3885 | 6 |
| 277 | 20231220 | 143300 | 2127085915 | 3890 | 3890 | 3890 | 3890 | 10 |
| 278 | 20231220 | 143200 | 2127047015 | 3885 | 3885 | 3885 | 3885 | 100 |
| 279 | 20231220 | 143100 | 2126658515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 280 | 20231220 | 143000 | 2126658515 | 3885 | 3890 | 3890 | 3885 | 890 |
| 281 | 20231220 | 142900 | 2123200815 | 3890 | 3890 | 3890 | 3890 | 16 |
| 282 | 20231220 | 142800 | 2123138575 | 3890 | 3890 | 3890 | 3890 | 1 |
| 283 | 20231220 | 142700 | 2123134685 | 3890 | 3890 | 3890 | 3885 | 67 |
| 284 | 20231220 | 142600 | 2122874155 | 3890 | 3890 | 3890 | 3890 | 54 |
| 285 | 20231220 | 142500 | 2122664095 | 3890 | 3890 | 3890 | 3890 | 20 |
| 286 | 20231220 | 142400 | 2122586295 | 3895 | 3895 | 3895 | 3895 | 68 |
| 287 | 20231220 | 142300 | 2122321435 | 3895 | 3895 | 3895 | 3890 | 345 |
| 288 | 20231220 | 142200 | 2120979375 | 3900 | 3900 | 3900 | 3885 | 799 |
| 289 | 20231220 | 142100 | 2117867690 | 3900 | 3900 | 3900 | 3900 | 12 |
| 290 | 20231220 | 142000 | 2117820890 | 3895 | 3895 | 3895 | 3895 | 1527 |
| 291 | 20231220 | 141900 | 2111873225 | 3895 | 3895 | 3895 | 3885 | 665 |
| 292 | 20231220 | 141800 | 2109286480 | 3895 | 3895 | 3895 | 3895 | 51 |
| 293 | 20231220 | 141700 | 2109087835 | 3895 | 3895 | 3895 | 3895 | 42 |
| 294 | 20231220 | 141600 | 2108924245 | 3895 | 3895 | 3895 | 3895 | 41 |
| 295 | 20231220 | 141500 | 2108764550 | 3895 | 3895 | 3895 | 3895 | 110 |
| 296 | 20231220 | 141400 | 2108336100 | 3895 | 3895 | 3895 | 3895 | 5 |
| 297 | 20231220 | 141300 | 2108316625 | 3890 | 3890 | 3890 | 3890 | 642 |
| 298 | 20231220 | 141200 | 2105819245 | 3890 | 3890 | 3890 | 3890 | 216 |
| 299 | 20231220 | 141100 | 2104979005 | 3890 | 3890 | 3890 | 3890 | 3 |
| 300 | 20231220 | 141000 | 2104967335 | 3890 | 3885 | 3890 | 3885 | 6050 |
| 301 | 20231220 | 140900 | 2081462835 | 3890 | 3895 | 3895 | 3890 | 1347 |
| 302 | 20231220 | 140800 | 2076222945 | 3895 | 3895 | 3895 | 3895 | 50 |
| 303 | 20231220 | 140700 | 2076028195 | 3895 | 3905 | 3905 | 3895 | 42 |
| 304 | 20231220 | 140600 | 2075864595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 305 | 20231220 | 140500 | 2075864595 | 3905 | 3905 | 3905 | 3905 | 9 |
| 306 | 20231220 | 140400 | 2075829450 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20231220 | 140300 | 2075829450 | 3890 | 3900 | 3900 | 3890 | 2101 |
| 308 | 20231220 | 140200 | 2067656485 | 3905 | 3900 | 3905 | 3900 | 574 |
| 309 | 20231220 | 140100 | 2065417840 | 3895 | 3900 | 3900 | 3895 | 3017 |
| 310 | 20231220 | 140000 | 2053666540 | 3900 | 3895 | 3900 | 3895 | 785 |
| 311 | 20231220 | 135900 | 2050608815 | 3905 | 3905 | 3905 | 3905 | 10 |
| 312 | 20231220 | 135800 | 2050569765 | 3895 | 3895 | 3895 | 3895 | 183 |
| 313 | 20231220 | 135700 | 2049856980 | 3895 | 3905 | 3905 | 3895 | 974 |
| 314 | 20231220 | 135600 | 2046061115 | 3905 | 3900 | 3905 | 3900 | 209 |
| 315 | 20231220 | 135500 | 2045245470 | 3900 | 3900 | 3900 | 3900 | 155 |
| 316 | 20231220 | 135400 | 2044640970 | 3905 | 3905 | 3905 | 3905 | 1 |
| 317 | 20231220 | 135300 | 2044637065 | 3905 | 3905 | 3905 | 3905 | 9 |
| 318 | 20231220 | 135200 | 2044601920 | 3890 | 3895 | 3895 | 3890 | 2206 |
| 319 | 20231220 | 135100 | 2036012090 | 3895 | 3900 | 3900 | 3895 | 192 |
| 320 | 20231220 | 135000 | 2035263750 | 3910 | 3910 | 3910 | 3910 | 41 |
| 321 | 20231220 | 134900 | 2035103440 | 3910 | 3900 | 3910 | 3895 | 845 |
| 322 | 20231220 | 134800 | 2031811255 | 3910 | 3905 | 3910 | 3905 | 268 |
| 323 | 20231220 | 134700 | 2030763415 | 3905 | 3900 | 3905 | 3900 | 17 |
| 324 | 20231220 | 134600 | 2030697105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 325 | 20231220 | 134500 | 2030697105 | 3900 | 3900 | 3900 | 3900 | 188 |
| 326 | 20231220 | 134400 | 2029963905 | 3900 | 3910 | 3910 | 3900 | 45 |
| 327 | 20231220 | 134300 | 2029788315 | 3900 | 3900 | 3900 | 3900 | 25 |
| 328 | 20231220 | 134200 | 2029690815 | 3900 | 3910 | 3910 | 3900 | 1078 |
| 329 | 20231220 | 134100 | 2025486365 | 3910 | 3910 | 3910 | 3910 | 51 |
| 330 | 20231220 | 134000 | 2025286955 | 3910 | 3910 | 3910 | 3910 | 1 |
| 331 | 20231220 | 133900 | 2025283045 | 3915 | 3900 | 3915 | 3900 | 1016 |
| 332 | 20231220 | 133800 | 2021309095 | 3910 | 3910 | 3910 | 3910 | 13 |
| 333 | 20231220 | 133700 | 2021258265 | 3910 | 3910 | 3910 | 3910 | 1 |
| 334 | 20231220 | 133600 | 2021254355 | 3910 | 3910 | 3910 | 3910 | 0 |
| 335 | 20231220 | 133500 | 2021254355 | 3910 | 3910 | 3910 | 3905 | 1139 |
| 336 | 20231220 | 133400 | 2016800870 | 3910 | 3905 | 3910 | 3905 | 38 |
| 337 | 20231220 | 133300 | 2016652355 | 3900 | 3900 | 3900 | 3900 | 41 |
| 338 | 20231220 | 133200 | 2016492455 | 3910 | 3910 | 3910 | 3910 | 9 |
| 339 | 20231220 | 133100 | 2016457265 | 3910 | 3910 | 3910 | 3910 | 1 |
| 340 | 20231220 | 133000 | 2016453355 | 3910 | 3905 | 3910 | 3900 | 2611 |
| 341 | 20231220 | 132900 | 2006269095 | 3905 | 3910 | 3910 | 3905 | 439 |
| 342 | 20231220 | 132800 | 2004554795 | 3910 | 3910 | 3910 | 3910 | 14 |
| 343 | 20231220 | 132700 | 2004500055 | 3910 | 3910 | 3910 | 3910 | 3 |
| 344 | 20231220 | 132600 | 2004488325 | 3910 | 3910 | 3910 | 3910 | 1 |
| 345 | 20231220 | 132500 | 2004484415 | 3910 | 3905 | 3910 | 3900 | 933 |
| 346 | 20231220 | 132400 | 2000837765 | 3905 | 3905 | 3905 | 3905 | 0 |
| 347 | 20231220 | 132300 | 2000837765 | 3905 | 3905 | 3905 | 3905 | 0 |
| 348 | 20231220 | 132200 | 2000837765 | 3905 | 3905 | 3905 | 3905 | 91 |
| 349 | 20231220 | 132100 | 2000482410 | 3905 | 3905 | 3905 | 3905 | 0 |
| 350 | 20231220 | 132000 | 2000482410 | 3905 | 3905 | 3905 | 3905 | 1 |
| 351 | 20231220 | 131900 | 2000478505 | 3905 | 3905 | 3905 | 3905 | 9 |
| 352 | 20231220 | 131800 | 2000443360 | 3905 | 3905 | 3905 | 3905 | 52 |
| 353 | 20231220 | 131700 | 2000240300 | 3905 | 3905 | 3905 | 3905 | 0 |
| 354 | 20231220 | 131600 | 2000240300 | 3905 | 3905 | 3905 | 3905 | 20 |
| 355 | 20231220 | 131500 | 2000162200 | 3905 | 3900 | 3905 | 3900 | 22 |
| 356 | 20231220 | 131400 | 2000076395 | 3905 | 3905 | 3905 | 3905 | 1 |
| 357 | 20231220 | 131300 | 2000072490 | 3910 | 3910 | 3910 | 3910 | 10 |
| 358 | 20231220 | 131200 | 2000033390 | 3900 | 3910 | 3910 | 3900 | 10 |
| 359 | 20231220 | 131100 | 1999994370 | 3910 | 3910 | 3910 | 3910 | 0 |
| 360 | 20231220 | 131000 | 1999994370 | 3910 | 3915 | 3915 | 3910 | 1042 |
| 361 | 20231220 | 130900 | 1995914980 | 3915 | 3915 | 3915 | 3915 | 1 |
| 362 | 20231220 | 130800 | 1995911065 | 3910 | 3910 | 3910 | 3910 | 1 |
| 363 | 20231220 | 130700 | 1995907155 | 3910 | 3910 | 3910 | 3910 | 9 |
| 364 | 20231220 | 130600 | 1995871965 | 3895 | 3895 | 3895 | 3895 | 14 |
| 365 | 20231220 | 130500 | 1995817435 | 3895 | 3895 | 3895 | 3895 | 0 |
| 366 | 20231220 | 130400 | 1995817435 | 3895 | 3915 | 3915 | 3895 | 15 |
| 367 | 20231220 | 130300 | 1995758830 | 3895 | 3900 | 3900 | 3895 | 246 |
| 368 | 20231220 | 130200 | 1994800085 | 3895 | 3895 | 3895 | 3895 | 200 |
| 369 | 20231220 | 130100 | 1994021085 | 3920 | 3905 | 3920 | 3900 | 7711 |
| 370 | 20231220 | 130000 | 1963823620 | 3905 | 3905 | 3905 | 3905 | 3 |
| 371 | 20231220 | 125900 | 1963811905 | 3905 | 3895 | 3905 | 3890 | 1824 |
| 372 | 20231220 | 125800 | 1956710590 | 3895 | 3900 | 3905 | 3895 | 3102 |
| 373 | 20231220 | 125700 | 1944617550 | 3900 | 3895 | 3900 | 3895 | 2887 |
| 374 | 20231220 | 125600 | 1933372680 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20231220 | 125500 | 1933372680 | 3900 | 3900 | 3900 | 3900 | 91 |
| 376 | 20231220 | 125400 | 1933017780 | 3900 | 3900 | 3900 | 3900 | 217 |
| 377 | 20231220 | 125300 | 1932171480 | 3900 | 3905 | 3905 | 3900 | 79 |
| 378 | 20231220 | 125200 | 1931863000 | 3905 | 3905 | 3905 | 3905 | 2 |
| 379 | 20231220 | 125100 | 1931855190 | 3905 | 3895 | 3905 | 3895 | 56 |
| 380 | 20231220 | 125000 | 1931636865 | 3905 | 3905 | 3905 | 3905 | 42 |
| 381 | 20231220 | 124900 | 1931472855 | 3905 | 3905 | 3905 | 3905 | 52 |
| 382 | 20231220 | 124800 | 1931269795 | 3905 | 3905 | 3905 | 3905 | 80 |
| 383 | 20231220 | 124700 | 1930957395 | 3905 | 3905 | 3905 | 3905 | 2 |
| 384 | 20231220 | 124600 | 1930949585 | 3895 | 3900 | 3905 | 3895 | 113 |
| 385 | 20231220 | 124500 | 1930508430 | 3905 | 3900 | 3905 | 3895 | 109 |
| 386 | 20231220 | 124400 | 1930083285 | 3900 | 3900 | 3900 | 3895 | 1449 |
| 387 | 20231220 | 124300 | 1924433000 | 3895 | 3900 | 3900 | 3895 | 338 |
| 388 | 20231220 | 124200 | 1923116285 | 3895 | 3900 | 3900 | 3895 | 680 |
| 389 | 20231220 | 124100 | 1920467635 | 3900 | 3895 | 3900 | 3895 | 310 |
| 390 | 20231220 | 124000 | 1919258685 | 3895 | 3895 | 3895 | 3895 | 621 |
| 391 | 20231220 | 123900 | 1916839890 | 3895 | 3895 | 3900 | 3895 | 162 |
| 392 | 20231220 | 123800 | 1916208855 | 3895 | 3900 | 3900 | 3895 | 1588 |
| 393 | 20231220 | 123700 | 1910023590 | 3900 | 3900 | 3900 | 3895 | 1110 |
| 394 | 20231220 | 123600 | 1905699185 | 3900 | 3900 | 3900 | 3900 | 182 |
| 395 | 20231220 | 123500 | 1904989385 | 3900 | 3900 | 3900 | 3900 | 54 |
| 396 | 20231220 | 123400 | 1904778785 | 3900 | 3895 | 3900 | 3895 | 326 |
| 397 | 20231220 | 123300 | 1903508800 | 3895 | 3885 | 3895 | 3885 | 502 |
| 398 | 20231220 | 123200 | 1901555630 | 3885 | 3890 | 3890 | 3885 | 45 |
| 399 | 20231220 | 123100 | 1901380625 | 3890 | 3890 | 3890 | 3890 | 1 |
| 400 | 20231220 | 123000 | 1901376735 | 3885 | 3890 | 3900 | 3885 | 209 |
| 401 | 20231220 | 122900 | 1900564570 | 3885 | 3890 | 3890 | 3885 | 2874 |
| 402 | 20231220 | 122800 | 1889391335 | 3890 | 3895 | 3895 | 3885 | 1477 |
| 403 | 20231220 | 122700 | 1883647415 | 3900 | 3905 | 3905 | 3900 | 60 |
| 404 | 20231220 | 122600 | 1883413370 | 3905 | 3905 | 3905 | 3905 | 41 |
| 405 | 20231220 | 122500 | 1883253265 | 3900 | 3900 | 3900 | 3900 | 7 |
| 406 | 20231220 | 122400 | 1883225965 | 3905 | 3900 | 3905 | 3900 | 155 |
| 407 | 20231220 | 122300 | 1882620715 | 3900 | 3900 | 3900 | 3900 | 20 |
| 408 | 20231220 | 122200 | 1882542715 | 3900 | 3900 | 3900 | 3900 | 1 |
| 409 | 20231220 | 122100 | 1882538815 | 3900 | 3900 | 3900 | 3900 | 12 |
| 410 | 20231220 | 122000 | 1882492015 | 3900 | 3900 | 3900 | 3900 | 1 |
| 411 | 20231220 | 121900 | 1882488115 | 3900 | 3890 | 3905 | 3885 | 3107 |
| 412 | 20231220 | 121800 | 1870410795 | 3890 | 3890 | 3890 | 3890 | 6 |
| 413 | 20231220 | 121700 | 1870387455 | 3905 | 3905 | 3905 | 3890 | 638 |
| 414 | 20231220 | 121600 | 1867902795 | 3905 | 3905 | 3905 | 3905 | 1 |
| 415 | 20231220 | 121500 | 1867898890 | 3905 | 3905 | 3905 | 3905 | 2 |
| 416 | 20231220 | 121400 | 1867891080 | 3905 | 3900 | 3905 | 3900 | 29 |
| 417 | 20231220 | 121300 | 1867777935 | 3905 | 3900 | 3905 | 3900 | 526 |
| 418 | 20231220 | 121200 | 1865723960 | 3905 | 3900 | 3905 | 3900 | 50 |
| 419 | 20231220 | 121100 | 1865528835 | 3900 | 3905 | 3905 | 3900 | 66 |
| 420 | 20231220 | 121000 | 1865271430 | 3900 | 3890 | 3900 | 3890 | 753 |
| 421 | 20231220 | 120900 | 1862334830 | 3900 | 3900 | 3900 | 3900 | 6 |
| 422 | 20231220 | 120800 | 1862311430 | 3900 | 3890 | 3900 | 3890 | 46 |
| 423 | 20231220 | 120700 | 1862132080 | 3900 | 3900 | 3900 | 3900 | 21 |
| 424 | 20231220 | 120600 | 1862050180 | 3890 | 3890 | 3890 | 3890 | 80 |
| 425 | 20231220 | 120500 | 1861738980 | 3890 | 3890 | 3900 | 3890 | 151 |
| 426 | 20231220 | 120400 | 1861151500 | 3900 | 3900 | 3900 | 3900 | 1 |
| 427 | 20231220 | 120300 | 1861147600 | 3890 | 3900 | 3900 | 3890 | 112 |
| 428 | 20231220 | 120200 | 1860711900 | 3900 | 3900 | 3900 | 3900 | 9 |
| 429 | 20231220 | 120100 | 1860676800 | 3890 | 3895 | 3895 | 3890 | 2932 |
| 430 | 20231220 | 120000 | 1849265920 | 3895 | 3895 | 3895 | 3895 | 3 |
| 431 | 20231220 | 115900 | 1849254235 | 3900 | 3900 | 3900 | 3900 | 1909 |
| 432 | 20231220 | 115800 | 1841809135 | 3905 | 3900 | 3905 | 3900 | 335 |
| 433 | 20231220 | 115700 | 1840502425 | 3900 | 3905 | 3905 | 3900 | 34 |
| 434 | 20231220 | 115600 | 1840369695 | 3905 | 3905 | 3905 | 3905 | 10 |
| 435 | 20231220 | 115500 | 1840330645 | 3900 | 3900 | 3900 | 3900 | 0 |
| 436 | 20231220 | 115400 | 1840330645 | 3900 | 3900 | 3900 | 3900 | 15 |
| 437 | 20231220 | 115300 | 1840272145 | 3910 | 3895 | 3910 | 3895 | 162 |
| 438 | 20231220 | 115200 | 1839640900 | 3895 | 3910 | 3910 | 3895 | 2254 |
| 439 | 20231220 | 115100 | 1830860795 | 3900 | 3900 | 3900 | 3900 | 259 |
| 440 | 20231220 | 115000 | 1829850695 | 3910 | 3910 | 3910 | 3910 | 110 |
| 441 | 20231220 | 114900 | 1829420595 | 3910 | 3910 | 3910 | 3910 | 1 |
| 442 | 20231220 | 114800 | 1829416685 | 3910 | 3910 | 3910 | 3910 | 11 |
| 443 | 20231220 | 114700 | 1829373675 | 3910 | 3910 | 3910 | 3910 | 10 |
| 444 | 20231220 | 114600 | 1829334575 | 3900 | 3910 | 3910 | 3900 | 1801 |
| 445 | 20231220 | 114500 | 1822310665 | 3910 | 3900 | 3910 | 3900 | 901 |
| 446 | 20231220 | 114400 | 1818796755 | 3900 | 3910 | 3910 | 3900 | 305 |
| 447 | 20231220 | 114300 | 1817604695 | 3910 | 3910 | 3910 | 3905 | 2940 |
| 448 | 20231220 | 114200 | 1806123900 | 3910 | 3915 | 3915 | 3905 | 1835 |
| 449 | 20231220 | 114100 | 1798946445 | 3920 | 3920 | 3920 | 3920 | 9 |
| 450 | 20231220 | 114000 | 1798911165 | 3920 | 3915 | 3920 | 3915 | 212 |
| 451 | 20231220 | 113900 | 1798081125 | 3910 | 3910 | 3910 | 3910 | 0 |
| 452 | 20231220 | 113800 | 1798081125 | 3910 | 3915 | 3915 | 3910 | 810 |
| 453 | 20231220 | 113700 | 1794912915 | 3915 | 3910 | 3915 | 3910 | 852 |
| 454 | 20231220 | 113600 | 1791577660 | 3910 | 3915 | 3915 | 3910 | 11 |
| 455 | 20231220 | 113500 | 1791534600 | 3915 | 3915 | 3915 | 3915 | 60 |
| 456 | 20231220 | 113400 | 1791299700 | 3915 | 3910 | 3915 | 3910 | 1267 |
| 457 | 20231220 | 113300 | 1786345680 | 3910 | 3910 | 3910 | 3910 | 385 |
| 458 | 20231220 | 113200 | 1784840330 | 3915 | 3915 | 3915 | 3915 | 3 |
| 459 | 20231220 | 113100 | 1784828585 | 3910 | 3915 | 3915 | 3910 | 71 |
| 460 | 20231220 | 113000 | 1784550930 | 3915 | 3910 | 3915 | 3910 | 2262 |
| 461 | 20231220 | 112900 | 1775706505 | 3915 | 3915 | 3915 | 3915 | 716 |
| 462 | 20231220 | 112800 | 1772903365 | 3915 | 3920 | 3925 | 3915 | 1993 |
| 463 | 20231220 | 112700 | 1765091515 | 3920 | 3920 | 3920 | 3920 | 251 |
| 464 | 20231220 | 112600 | 1764107595 | 3925 | 3920 | 3925 | 3920 | 33 |
| 465 | 20231220 | 112500 | 1763978220 | 3925 | 3915 | 3925 | 3915 | 4083 |
| 466 | 20231220 | 112400 | 1747973240 | 3915 | 3920 | 3920 | 3915 | 67 |
| 467 | 20231220 | 112300 | 1747710725 | 3915 | 3915 | 3915 | 3915 | 1 |
| 468 | 20231220 | 112200 | 1747706810 | 3910 | 3915 | 3915 | 3910 | 297 |
| 469 | 20231220 | 112100 | 1746544460 | 3915 | 3910 | 3915 | 3910 | 2623 |
| 470 | 20231220 | 112000 | 1736287825 | 3910 | 3910 | 3910 | 3910 | 387 |
| 471 | 20231220 | 111900 | 1734774655 | 3910 | 3910 | 3910 | 3910 | 501 |
| 472 | 20231220 | 111800 | 1732815745 | 3910 | 3915 | 3915 | 3910 | 541 |
| 473 | 20231220 | 111700 | 1730700230 | 3920 | 3915 | 3920 | 3915 | 20 |
| 474 | 20231220 | 111600 | 1730621925 | 3910 | 3920 | 3920 | 3910 | 781 |
| 475 | 20231220 | 111500 | 1727566885 | 3915 | 3915 | 3920 | 3915 | 1359 |
| 476 | 20231220 | 111400 | 1722245020 | 3920 | 3920 | 3920 | 3920 | 4 |
| 477 | 20231220 | 111300 | 1722229340 | 3920 | 3920 | 3920 | 3915 | 470 |
| 478 | 20231220 | 111200 | 1720388460 | 3920 | 3915 | 3920 | 3915 | 170 |
| 479 | 20231220 | 111100 | 1719722410 | 3920 | 3915 | 3920 | 3915 | 1904 |
| 480 | 20231220 | 111000 | 1712266000 | 3915 | 3910 | 3915 | 3910 | 92 |
| 481 | 20231220 | 110900 | 1711905975 | 3915 | 3910 | 3915 | 3910 | 790 |
| 482 | 20231220 | 110800 | 1708816900 | 3910 | 3915 | 3915 | 3910 | 863 |
| 483 | 20231220 | 110700 | 1705439955 | 3915 | 3915 | 3915 | 3915 | 2 |
| 484 | 20231220 | 110600 | 1705432125 | 3915 | 3910 | 3915 | 3910 | 1093 |
| 485 | 20231220 | 110500 | 1701158440 | 3910 | 3910 | 3910 | 3910 | 15 |
| 486 | 20231220 | 110400 | 1701099790 | 3910 | 3910 | 3910 | 3910 | 20 |
| 487 | 20231220 | 110300 | 1701021590 | 3910 | 3900 | 3910 | 3900 | 379 |
| 488 | 20231220 | 110200 | 1699543020 | 3900 | 3905 | 3910 | 3900 | 25 |
| 489 | 20231220 | 110100 | 1699445390 | 3905 | 3915 | 3915 | 3905 | 317 |
| 490 | 20231220 | 110000 | 1698204585 | 3915 | 3900 | 3915 | 3900 | 1032 |
| 491 | 20231220 | 105900 | 1694179635 | 3900 | 3900 | 3900 | 3900 | 592 |
| 492 | 20231220 | 105800 | 1691870835 | 3900 | 3910 | 3910 | 3900 | 740 |
| 493 | 20231220 | 105700 | 1688980675 | 3910 | 3905 | 3910 | 3905 | 17 |
| 494 | 20231220 | 105600 | 1688914235 | 3905 | 3905 | 3905 | 3900 | 70 |
| 495 | 20231220 | 105500 | 1688640945 | 3900 | 3905 | 3905 | 3900 | 685 |
| 496 | 20231220 | 105400 | 1685968860 | 3910 | 3900 | 3910 | 3900 | 363 |
| 497 | 20231220 | 105300 | 1684553060 | 3900 | 3895 | 3905 | 3895 | 3131 |
| 498 | 20231220 | 105200 | 1672354440 | 3895 | 3905 | 3905 | 3895 | 2605 |
| 499 | 20231220 | 105100 | 1662202085 | 3905 | 3905 | 3910 | 3905 | 204 |
| 500 | 20231220 | 105000 | 1661405420 | 3915 | 3905 | 3915 | 3900 | 991 |
| 501 | 20231220 | 104900 | 1657531490 | 3910 | 3910 | 3920 | 3895 | 20889 |
| 502 | 20231220 | 104800 | 1575991720 | 3915 | 3915 | 3915 | 3915 | 643 |
| 503 | 20231220 | 104700 | 1573474375 | 3915 | 3915 | 3920 | 3910 | 1089 |
| 504 | 20231220 | 104600 | 1569213990 | 3920 | 3915 | 3920 | 3910 | 5545 |
| 505 | 20231220 | 104500 | 1547525290 | 3920 | 3925 | 3930 | 3915 | 1392 |
| 506 | 20231220 | 104400 | 1542073130 | 3930 | 3920 | 3930 | 3915 | 1691 |
| 507 | 20231220 | 104300 | 1535441645 | 3920 | 3910 | 3925 | 3910 | 5358 |
| 508 | 20231220 | 104200 | 1514472305 | 3910 | 3915 | 3915 | 3900 | 14686 |
| 509 | 20231220 | 104100 | 1457117200 | 3915 | 3925 | 3940 | 3910 | 25040 |
| 510 | 20231220 | 104000 | 1358981645 | 3935 | 3955 | 3955 | 3910 | 31606 |
| 511 | 20231220 | 103900 | 1235070830 | 3955 | 3985 | 4020 | 3915 | 106515 |
| 512 | 20231220 | 103800 | 812821125 | 3980 | 3905 | 4040 | 3905 | 108890 |
| 513 | 20231220 | 103700 | 378512350 | 3905 | 3900 | 3905 | 3900 | 2835 |
| 514 | 20231220 | 103600 | 367443805 | 3900 | 3900 | 3905 | 3900 | 1584 |
| 515 | 20231220 | 103500 | 361266050 | 3900 | 3900 | 3900 | 3900 | 411 |
| 516 | 20231220 | 103400 | 359663150 | 3900 | 3900 | 3900 | 3900 | 1064 |
| 517 | 20231220 | 103300 | 355513550 | 3900 | 3900 | 3905 | 3900 | 1483 |
| 518 | 20231220 | 103200 | 349729645 | 3900 | 3900 | 3900 | 3900 | 109 |
| 519 | 20231220 | 103100 | 349304545 | 3900 | 3900 | 3900 | 3900 | 41 |
| 520 | 20231220 | 103000 | 349144645 | 3900 | 3895 | 3900 | 3895 | 527 |
| 521 | 20231220 | 102900 | 347090480 | 3900 | 3895 | 3900 | 3895 | 874 |
| 522 | 20231220 | 102800 | 343686195 | 3900 | 3900 | 3900 | 3900 | 221 |
| 523 | 20231220 | 102700 | 342824295 | 3900 | 3900 | 3900 | 3900 | 46 |
| 524 | 20231220 | 102600 | 342644895 | 3905 | 3900 | 3905 | 3900 | 1009 |
| 525 | 20231220 | 102500 | 338709750 | 3900 | 3900 | 3900 | 3900 | 110 |
| 526 | 20231220 | 102400 | 338280750 | 3900 | 3900 | 3900 | 3900 | 4 |
| 527 | 20231220 | 102300 | 338265150 | 3905 | 3900 | 3905 | 3900 | 761 |
| 528 | 20231220 | 102200 | 335296945 | 3900 | 3900 | 3900 | 3900 | 796 |
| 529 | 20231220 | 102100 | 332192545 | 3905 | 3905 | 3905 | 3905 | 0 |
| 530 | 20231220 | 102000 | 332192545 | 3905 | 3905 | 3905 | 3905 | 11 |
| 531 | 20231220 | 101900 | 332149590 | 3905 | 3905 | 3905 | 3905 | 945 |
| 532 | 20231220 | 101800 | 328459365 | 3905 | 3905 | 3905 | 3905 | 31 |
| 533 | 20231220 | 101700 | 328338310 | 3905 | 3910 | 3910 | 3905 | 4393 |
| 534 | 20231220 | 101600 | 311183395 | 3910 | 3910 | 3910 | 3910 | 463 |
| 535 | 20231220 | 101500 | 309373065 | 3910 | 3910 | 3910 | 3910 | 90 |
| 536 | 20231220 | 101400 | 309021165 | 3915 | 3915 | 3915 | 3915 | 160 |
| 537 | 20231220 | 101300 | 308394765 | 3910 | 3910 | 3910 | 3910 | 61 |
| 538 | 20231220 | 101200 | 308156255 | 3910 | 3910 | 3910 | 3910 | 1093 |
| 539 | 20231220 | 101100 | 303882625 | 3915 | 3910 | 3915 | 3910 | 312 |
| 540 | 20231220 | 101000 | 302662300 | 3910 | 3910 | 3915 | 3910 | 1281 |
| 541 | 20231220 | 100900 | 297651590 | 3910 | 3910 | 3915 | 3905 | 3241 |
| 542 | 20231220 | 100800 | 284982080 | 3910 | 3900 | 3910 | 3900 | 6916 |
| 543 | 20231220 | 100700 | 257969480 | 3900 | 3900 | 3900 | 3900 | 1365 |
| 544 | 20231220 | 100600 | 252645980 | 3900 | 3895 | 3900 | 3895 | 9870 |
| 545 | 20231220 | 100500 | 214199110 | 3895 | 3895 | 3895 | 3895 | 1 |
| 546 | 20231220 | 100400 | 214195215 | 3895 | 3885 | 3895 | 3885 | 1366 |
| 547 | 20231220 | 100300 | 208882895 | 3885 | 3885 | 3890 | 3885 | 2818 |
| 548 | 20231220 | 100200 | 197924980 | 3885 | 3885 | 3885 | 3885 | 1548 |
| 549 | 20231220 | 100100 | 191911000 | 3880 | 3885 | 3885 | 3880 | 2200 |
| 550 | 20231220 | 100000 | 183372170 | 3890 | 3885 | 3890 | 3885 | 59 |
| 551 | 20231220 | 095900 | 183142680 | 3885 | 3885 | 3885 | 3885 | 300 |
| 552 | 20231220 | 095800 | 181977180 | 3885 | 3885 | 3885 | 3885 | 1231 |
| 553 | 20231220 | 095700 | 177194745 | 3890 | 3890 | 3890 | 3890 | 41 |
| 554 | 20231220 | 095600 | 177035255 | 3890 | 3890 | 3890 | 3890 | 111 |
| 555 | 20231220 | 095500 | 176603465 | 3890 | 3890 | 3890 | 3890 | 228 |
| 556 | 20231220 | 095400 | 175716545 | 3890 | 3895 | 3895 | 3890 | 45 |
| 557 | 20231220 | 095300 | 175541290 | 3890 | 3885 | 3890 | 3885 | 1998 |
| 558 | 20231220 | 095200 | 167769820 | 3885 | 3885 | 3885 | 3885 | 0 |
| 559 | 20231220 | 095100 | 167769820 | 3885 | 3885 | 3890 | 3885 | 557 |
| 560 | 20231220 | 095000 | 165605870 | 3890 | 3895 | 3895 | 3890 | 1453 |
| 561 | 20231220 | 094900 | 159952190 | 3890 | 3885 | 3890 | 3885 | 102 |
| 562 | 20231220 | 094800 | 159555420 | 3885 | 3885 | 3885 | 3885 | 20 |
| 563 | 20231220 | 094700 | 159477720 | 3890 | 3890 | 3895 | 3890 | 43 |
| 564 | 20231220 | 094600 | 159310245 | 3890 | 3885 | 3890 | 3885 | 1441 |
| 565 | 20231220 | 094500 | 153704820 | 3885 | 3890 | 3890 | 3885 | 171 |
| 566 | 20231220 | 094400 | 153039780 | 3890 | 3880 | 3890 | 3880 | 89 |
| 567 | 20231220 | 094300 | 152694440 | 3885 | 3890 | 3890 | 3885 | 696 |
| 568 | 20231220 | 094200 | 149990275 | 3885 | 3885 | 3885 | 3885 | 289 |
| 569 | 20231220 | 094100 | 148867510 | 3890 | 3890 | 3890 | 3890 | 55 |
| 570 | 20231220 | 094000 | 148653560 | 3890 | 3890 | 3890 | 3890 | 1446 |
| 571 | 20231220 | 093900 | 143028620 | 3890 | 3890 | 3890 | 3890 | 1 |
| 572 | 20231220 | 093800 | 143024730 | 3890 | 3885 | 3890 | 3885 | 101 |
| 573 | 20231220 | 093700 | 142632090 | 3885 | 3890 | 3890 | 3885 | 159 |
| 574 | 20231220 | 093600 | 142014080 | 3890 | 3890 | 3890 | 3890 | 23 |
| 575 | 20231220 | 093500 | 141924610 | 3890 | 3890 | 3890 | 3890 | 324 |
| 576 | 20231220 | 093400 | 140664250 | 3890 | 3890 | 3890 | 3890 | 1166 |
| 577 | 20231220 | 093300 | 136128510 | 3890 | 3895 | 3895 | 3890 | 423 |
| 578 | 20231220 | 093200 | 134481240 | 3895 | 3895 | 3895 | 3895 | 3 |
| 579 | 20231220 | 093100 | 134469555 | 3890 | 3885 | 3895 | 3885 | 8499 |
| 580 | 20231220 | 093000 | 101412990 | 3890 | 3890 | 3890 | 3890 | 11 |
| 581 | 20231220 | 092900 | 101370200 | 3885 | 3885 | 3885 | 3885 | 30 |
| 582 | 20231220 | 092800 | 101253650 | 3890 | 3890 | 3890 | 3890 | 1 |
| 583 | 20231220 | 092700 | 101249760 | 3895 | 3880 | 3895 | 3880 | 4086 |
| 584 | 20231220 | 092600 | 85367455 | 3880 | 3880 | 3880 | 3875 | 1500 |
| 585 | 20231220 | 092500 | 79549400 | 3880 | 3875 | 3880 | 3870 | 693 |
| 586 | 20231220 | 092400 | 76863080 | 3870 | 3880 | 3880 | 3870 | 209 |
| 587 | 20231220 | 092300 | 76053935 | 3870 | 3870 | 3870 | 3870 | 0 |
| 588 | 20231220 | 092200 | 76053935 | 3870 | 3870 | 3870 | 3870 | 0 |
| 589 | 20231220 | 092100 | 76053935 | 3870 | 3885 | 3885 | 3870 | 265 |
| 590 | 20231220 | 092000 | 75026465 | 3885 | 3890 | 3890 | 3885 | 294 |
| 591 | 20231220 | 091900 | 73884250 | 3890 | 3885 | 3890 | 3885 | 17 |
| 592 | 20231220 | 091800 | 73818200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 593 | 20231220 | 091700 | 73818200 | 3890 | 3890 | 3895 | 3890 | 104 |
| 594 | 20231220 | 091600 | 73413610 | 3895 | 3885 | 3895 | 3885 | 1302 |
| 595 | 20231220 | 091500 | 68348045 | 3870 | 3880 | 3885 | 3870 | 4277 |
| 596 | 20231220 | 091400 | 51739125 | 3860 | 3875 | 3875 | 3860 | 759 |
| 597 | 20231220 | 091300 | 48806320 | 3875 | 3870 | 3875 | 3870 | 322 |
| 598 | 20231220 | 091200 | 47558680 | 3870 | 3875 | 3875 | 3870 | 592 |
| 599 | 20231220 | 091100 | 45265380 | 3875 | 3880 | 3880 | 3860 | 753 |
| 600 | 20231220 | 091000 | 42354990 | 3885 | 3880 | 3885 | 3880 | 2 |
| 601 | 20231220 | 090900 | 42347225 | 3885 | 3850 | 3885 | 3850 | 2717 |
| 602 | 20231220 | 090800 | 31843285 | 3850 | 3855 | 3855 | 3850 | 1182 |
| 603 | 20231220 | 090700 | 27287855 | 3850 | 3870 | 3870 | 3850 | 843 |
| 604 | 20231220 | 090600 | 24040760 | 3855 | 3885 | 3885 | 3855 | 2715 |
| 605 | 20231220 | 090500 | 13546330 | 3880 | 3880 | 3885 | 3875 | 1500 |
| 606 | 20231220 | 090400 | 7727940 | 3880 | 3885 | 3885 | 3880 | 223 |
| 607 | 20231220 | 090300 | 6861615 | 3885 | 3895 | 3895 | 3885 | 5 |
| 608 | 20231220 | 090200 | 6842170 | 3890 | 3890 | 3890 | 3890 | 401 |
| 609 | 20231220 | 090100 | 5282280 | 3875 | 3875 | 3875 | 3875 | 35 |
| 610 | 20231220 | 090000 | 5146655 | 3895 | 3875 | 3895 | 3875 | 1328 |